The Westaim Corporation - WED.V - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
August 15, 2025	29.5	29.56	29.56	29.67	29.46	25,700
August 14, 2025	30.2	29.55	29.55	30.2	29.5	14,500
August 13, 2025	29.99	30	30	30.14	29.68	13,129
August 12, 2025	28.75	30.05	30.05	30.05	28.75	8,804
August 11, 2025	28.5	28.91	28.91	28.92	28.4	28,238
August 08, 2025	28.5	28.49	28.49	28.6	28.25	28,300
August 07, 2025	29.39	28.3	28.3	29.39	28.3	15,927
August 06, 2025	29.7	29.39	29.39	29.7	29.39	2,800
August 05, 2025	29.87	29.63	29.63	30	29.63	11,200
August 01, 2025	29.75	30.12	30.12	30.12	29.47	16,500
July 31, 2025	30	29.9	29.9	30.2	29.5	32,500
July 30, 2025	29.85	30.2	30.2	30.2	29.25	13,607
July 29, 2025	30.04	29.85	29.85	30.04	29.62	1,700
July 28, 2025	30.3	30.08	30.08	30.3	29.86	10,228
July 25, 2025	29.5	30.49	30.49	30.5	29.5	65,100
July 24, 2025	29.94	29.46	29.46	29.94	29.38	2,622
July 23, 2025	30	29.5	29.5	30	29.24	23,932
July 22, 2025	30.49	30.19	30.19	30.5	29.82	11,400
July 21, 2025	30.22	30.17	30.17	30.22	29.97	22,200
July 18, 2025	30	30.1	30.1	30.13	29.92	6,900
July 17, 2025	30.07	30	30	30.35	30	12,642
July 16, 2025	30.11	30.07	30.07	30.22	30.07	1,117
July 15, 2025	30.23	30.25	30.25	30.25	29.62	8,002
July 14, 2025	30.75	30.51	30.51	30.99	30.45	19,000
July 11, 2025	29.31	30.95	30.95	30.98	29.31	33,800
July 10, 2025	30.3	30.49	30.49	30.58	30.3	12,000
July 09, 2025	30.97	30.24	30.24	30.97	30	930
July 08, 2025	30.24	30	30	30.25	29.95	7,400
July 07, 2025	30.51	30.16	30.16	30.7	30.16	18,700
July 04, 2025	31	31	31	31.42	30.65	3,400
July 03, 2025	30.31	31.2	31.2	31.2	30.31	9,600
July 02, 2025	30.81	30.7	30.7	30.81	30.6	3,300
June 30, 2025	30.76	30.76	30.76	30.76	30.76	103
June 27, 2025	31	31	31	31	31	200,105
June 26, 2025	31.17	30.99	30.99	31.17	30.5	128,900
June 25, 2025	31.15	31.15	31.15	31.15	30.93	2,044
June 24, 2025	31	31.5	31.5	31.5	31	4,500
June 23, 2025	30.31	31	31	31.5	30.31	3,100
June 20, 2025	31.5	31.27	31.27	31.5	31.15	1,701
June 19, 2025	31.93	31.93	31.93	31.93	31.93	0
June 18, 2025	31.95	31.93	31.93	32.08	31.93	2,800
June 17, 2025	31.81	31.94	31.94	32.2	31.81	8,449
June 16, 2025	31.83	32.2	32.2	32.2	31.83	8,300
June 13, 2025	32	32.55	32.55	32.55	31.99	27,524
June 12, 2025	31.91	32.4	32.4	32.4	31.91	6,216
June 11, 2025	31.8	31.8	31.8	31.8	31.75	1,900
June 10, 2025	30.95	31.39	31.39	31.39	30.95	6,500
June 09, 2025	31	31.2	31.2	31.2	31	2,800
June 06, 2025	32	31.59	31.59	32.22	31.59	7,800
June 05, 2025	31.39	31.66	31.66	31.8	31.34	3,620
June 04, 2025	31.9	31.3	31.3	31.9	31.3	2,300
June 03, 2025	31.8	31.77	31.77	31.8	31.54	1,519
June 02, 2025	31.71	31.54	31.54	31.71	31.54	1,614
May 30, 2025	32.26	32.21	32.21	32.26	32.21	1,843
May 29, 2025	31.72	31.84	31.84	31.96	31.72	4,434
May 28, 2025	31.9	31.76	31.76	33.23	31.47	6,200
May 27, 2025	31.98	31.7	31.7	32.03	31.53	14,500
May 26, 2025	31.6	31.6	31.6	31.6	31.6	0
May 23, 2025	31.43	31.6	31.6	31.6	31.29	11,500
May 22, 2025	31.69	31.21	31.21	31.78	31.03	3,949

The Westaim Corporation (WED.V) TSXV